American Rebel Inc. (AREB)
NASDAQ: AREB
· Real-Time Price · USD
1.17
-0.04 (-3.31%)
At close: Aug 15, 2025, 12:37 PM
AREB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.21 | 1.27 | 1.20 | 1.21 | 1.21 | -2.42% | 310,339 |
| Aug 13, 2025 | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | 1.64% | 174,621 |
| Aug 12, 2025 | 1.28 | 1.33 | 1.21 | 1.22 | 1.22 | -4.69% | 231,654 |
| Aug 11, 2025 | 1.32 | 1.37 | 1.26 | 1.28 | 1.28 | -1.54% | 250,500 |
| Aug 8, 2025 | 1.28 | 1.35 | 1.28 | 1.30 | 1.30 | 0.00% | 155,303 |
| Aug 7, 2025 | 1.29 | 1.36 | 1.26 | 1.30 | 1.30 | 0.78% | 295,709 |
| Aug 6, 2025 | 1.30 | 1.30 | 1.24 | 1.29 | 1.29 | 0.00% | 93,933 |
| Aug 5, 2025 | 1.30 | 1.36 | 1.25 | 1.29 | 1.29 | -1.53% | 263,800 |
| Aug 4, 2025 | 1.19 | 1.32 | 1.18 | 1.31 | 1.31 | 9.17% | 232,322 |
| Aug 1, 2025 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | -4.00% | 169,741 |
| Jul 31, 2025 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | -1.57% | 214,219 |
| Jul 30, 2025 | 1.30 | 1.40 | 1.25 | 1.27 | 1.27 | -3.05% | 286,629 |
| Jul 29, 2025 | 1.39 | 1.40 | 1.31 | 1.31 | 1.31 | -7.09% | 383,200 |
| Jul 28, 2025 | 1.45 | 1.55 | 1.38 | 1.41 | 1.41 | -0.70% | 435,400 |
| Jul 25, 2025 | 1.34 | 1.42 | 1.32 | 1.42 | 1.42 | 5.19% | 235,816 |
| Jul 24, 2025 | 1.36 | 1.38 | 1.31 | 1.35 | 1.35 | -2.88% | 158,234 |
| Jul 23, 2025 | 1.42 | 1.45 | 1.38 | 1.39 | 1.39 | -0.71% | 192,434 |
| Jul 22, 2025 | 1.42 | 1.44 | 1.36 | 1.40 | 1.40 | -2.78% | 175,200 |
| Jul 21, 2025 | 1.39 | 1.53 | 1.39 | 1.44 | 1.44 | 4.35% | 355,447 |
| Jul 18, 2025 | 1.50 | 1.54 | 1.38 | 1.38 | 1.38 | -9.21% | 344,604 |